Northern Trust Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	89.770	89.960	87.240	87.660	70.227	755,900
2019-05-29	88.890	89.550	87.890	89.440	71.653	1,112,300
2019-05-28	91.260	91.260	89.300	89.480	71.685	1,444,500
2019-05-24	90.730	91.550	90.640	91.340	73.175	1,038,700
2019-05-23	92.390	92.500	89.730	90.130	72.205	1,568,500
2019-05-22	94.270	94.400	93.340	93.360	74.793	725,700
2019-05-21	93.890	94.820	93.820	94.560	75.754	990,300
2019-05-20	93.090	93.850	92.800	93.500	74.905	1,025,800
2019-05-17	93.780	95.010	93.270	93.420	74.841	762,200
2019-05-16	94.850	95.590	94.440	94.780	75.931	789,100
2019-05-15	94.000	95.270	93.360	94.240	75.498	951,000
2019-05-14	94.000	95.580	93.920	94.910	76.035	1,048,900
2019-05-13	95.690	96.090	93.560	93.950	75.266	948,000
2019-05-10	96.580	97.720	95.550	97.560	78.158	731,600
2019-05-09	95.880	97.140	94.800	96.970	77.685	804,000
2019-05-08	97.210	97.770	96.640	96.860	77.597	674,500
2019-05-07	97.910	98.340	96.770	97.480	78.094	1,011,500
2019-05-06	97.590	99.390	97.250	98.800	79.151	656,500
2019-05-03	98.730	99.820	98.490	99.480	79.696	724,000
2019-05-02	97.750	99.730	97.640	98.470	78.887	1,255,800
2019-05-01	98.520	99.360	97.510	97.560	78.158	1,014,000
2019-04-30	98.720	98.890	97.530	98.550	78.951	1,683,000
2019-04-29	97.710	99.060	97.500	98.570	78.967	1,109,900
2019-04-26	97.380	97.930	97.010	97.720	78.286	1,147,500
2019-04-25	97.560	98.140	96.040	97.570	78.166	1,353,200
2019-04-24	95.940	98.200	95.130	97.730	78.294	2,242,800
2019-04-23	92.840	96.420	92.180	95.940	76.860	2,674,500
2019-04-22	91.700	92.500	91.210	91.870	73.599	1,286,300
2019-04-18	92.690	92.840	91.560	91.870	73.599	1,870,700
2019-04-17	93.990	94.000	92.000	92.420	74.040	2,724,400
2019-04-16	94.070	95.880	94.070	95.620	76.604	1,020,300
2019-04-15	94.480	94.640	93.520	94.040	75.338	830,000
2019-04-12	96.530	96.530	94.150	94.550	75.746	1,224,300
2019-04-11	93.950	94.660	92.850	93.630	75.009	1,028,200
2019-04-10	93.450	93.850	92.570	93.400	74.825	938,100
2019-04-09	93.870	93.870	92.820	93.430	74.849	740,500
2019-04-08	95.010	95.240	94.060	94.400	75.626	891,400
2019-04-05	95.080	95.370	94.410	95.060	76.155	1,156,900
2019-04-04	94.380	95.320	94.230	94.740	75.899	686,400
2019-04-03	94.120	94.810	93.830	94.130	75.410	869,000
2019-04-02	92.550	93.530	91.900	93.280	74.729	915,500
2019-04-01	90.980	93.090	90.920	92.700	74.264	1,101,200
2019-03-29	90.980	91.340	90.090	90.410	72.430	1,066,500
2019-03-28	89.060	90.120	88.730	90.070	72.157	974,200
2019-03-27	89.810	90.330	89.000	89.070	71.356	1,592,000
2019-03-26	88.230	89.520	87.500	89.510	71.709	1,076,800
2019-03-25	88.700	89.440	87.220	87.580	70.163	1,266,200
2019-03-22	91.760	91.930	88.450	88.590	70.972	1,635,100
2019-03-21	92.050	93.090	91.000	92.690	74.256	1,006,300
2019-03-20	94.770	95.070	92.310	92.420	74.040	1,093,000
2019-03-19	96.530	96.900	94.790	95.060	76.155	927,500
2019-03-18	94.910	96.580	94.910	96.130	77.012	887,400
2019-03-15	94.570	95.490	94.350	94.920	76.043	2,083,100
2019-03-14	93.000	94.860	92.300	94.490	75.698	2,041,600
2019-03-13	90.400	92.030	89.230	91.970	73.679	1,579,700
2019-03-12	90.070	90.670	89.900	90.140	72.213	1,062,800
2019-03-11	89.860	90.470	89.440	89.790	71.933	1,127,800
2019-03-08	89.110	89.930	88.680	89.530	71.725	1,037,000
2019-03-07	90.960	91.230	89.510	89.980	72.085	1,853,900
2019-03-06	92.840	93.430	91.800	92.000	73.223	1,247,000

← NewerPage 32 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
1999-12-10	2:1
1996-12-10	2:1
1992-12-10	3:2
1990-05-01	2:1

Dividends

Ex-date	Amount
2026-09-04	0.8800 USD
2026-06-05	0.8000 USD
2026-03-06	0.8000 USD
2025-12-05	0.8000 USD
2025-09-05	0.8000 USD
2025-06-06	0.7500 USD
2025-03-14	0.7500 USD
2024-12-06	0.7500 USD
2024-09-06	0.7500 USD
2024-06-07	0.7500 USD
2024-03-07	0.7500 USD
2023-12-07	0.7500 USD
2023-09-07	0.7500 USD
2023-06-08	0.7500 USD
2023-03-09	0.7500 USD
2022-12-08	0.7500 USD
2022-09-08	0.7500 USD
2022-06-09	0.7000 USD
2022-03-10	0.7000 USD
2021-12-09	0.7000 USD
2021-09-09	0.7000 USD
2021-06-10	0.7000 USD
2021-03-11	0.7000 USD
2020-12-10	0.7000 USD
2020-09-10	0.7000 USD
2020-06-11	0.7000 USD
2020-03-12	0.7000 USD
2019-12-12	0.7000 USD
2019-09-12	0.7000 USD
2019-06-13	0.6000 USD
2019-03-07	0.6000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.